日本曹達の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 667 | 673 | 663 | 669 | +2 | +0.3% | 745,000 |
| 2017/02/15 | 656 | 671 | 656 | 667 | +13 | +2% | 863,000 |
| 2017/02/14 | 650 | 664 | 650 | 654 | +8 | +1.2% | 994,000 |
| 2017/02/13 | 645 | 649 | 642 | 646 | +5 | +0.8% | 1,026,000 |
| 2017/02/10 | 619 | 642 | 619 | 641 | +21 | +3.4% | 1,779,000 |
| 2017/02/09 | 600 | 629 | 600 | 620 | +31 | +5.3% | 2,674,000 |
| 2017/02/08 | 552 | 591 | 551 | 589 | +53 | +9.9% | 3,750,000 |
| 2017/02/07 | 535 | 538 | 531 | 536 | +1 | +0.2% | 604,000 |
| 2017/02/06 | 539 | 542 | 533 | 535 | ±0 | ±0% | 903,000 |
| 2017/02/03 | 543 | 548 | 534 | 535 | -8 | -1.5% | 654,000 |
| 2017/02/02 | 551 | 552 | 542 | 543 | -3 | -0.5% | 685,000 |
| 2017/02/01 | 543 | 549 | 540 | 546 | -4 | -0.7% | 792,000 |
| 2017/01/31 | 542 | 553 | 542 | 550 | ±0 | ±0% | 839,000 |
| 2017/01/30 | 551 | 551 | 544 | 550 | -3 | -0.5% | 709,000 |
| 2017/01/27 | 551 | 556 | 545 | 553 | +3 | +0.5% | 959,000 |
| 2017/01/26 | 557 | 560 | 546 | 550 | +2 | +0.4% | 1,322,000 |
| 2017/01/25 | 551 | 556 | 546 | 548 | +7 | +1.3% | 1,177,000 |
| 2017/01/24 | 546 | 547 | 540 | 541 | -6 | -1.1% | 742,000 |
| 2017/01/23 | 553 | 553 | 547 | 547 | -6 | -1.1% | 484,000 |
| 2017/01/20 | 550 | 561 | 550 | 553 | -4 | -0.7% | 621,000 |
| 2017/01/19 | 560 | 563 | 555 | 557 | +3 | +0.5% | 669,000 |
| 2017/01/18 | 549 | 556 | 544 | 554 | +4 | +0.7% | 801,000 |
| 2017/01/17 | 556 | 561 | 550 | 550 | -14 | -2.5% | 1,016,000 |
| 2017/01/16 | 568 | 575 | 561 | 564 | -3 | -0.5% | 1,177,000 |
| 2017/01/13 | 561 | 567 | 558 | 567 | +5 | +0.9% | 977,000 |
| 2017/01/12 | 564 | 564 | 555 | 562 | -1 | -0.2% | 956,000 |
| 2017/01/11 | 560 | 567 | 560 | 563 | +2 | +0.4% | 565,000 |
| 2017/01/10 | 555 | 564 | 551 | 561 | +8 | +1.4% | 1,169,000 |
| 2017/01/06 | 555 | 557 | 549 | 553 | -10 | -1.8% | 1,401,000 |
| 2017/01/05 | 560 | 568 | 556 | 563 | +8 | +1.4% | 1,512,000 |
| 2017/01/04 | 544 | 556 | 544 | 555 | +6 | +1.1% | 1,292,000 |
| 2016/12/30 | 541 | 550 | 539 | 549 | +2 | +0.4% | 629,000 |
| 2016/12/29 | 552 | 557 | 544 | 547 | -8 | -1.4% | 1,240,000 |
| 2016/12/28 | 556 | 562 | 553 | 555 | -1 | -0.2% | 787,000 |
| 2016/12/27 | 554 | 566 | 550 | 556 | +4 | +0.7% | 1,296,000 |
| 2016/12/26 | 543 | 553 | 543 | 552 | +12 | +2.2% | 1,033,000 |
| 2016/12/22 | 538 | 542 | 534 | 540 | +2 | +0.4% | 907,000 |
| 2016/12/21 | 543 | 544 | 536 | 538 | -5 | -0.9% | 1,146,000 |
| 2016/12/20 | 541 | 545 | 540 | 543 | +3 | +0.6% | 832,000 |
| 2016/12/19 | 546 | 546 | 536 | 540 | -6 | -1.1% | 1,089,000 |
| 2016/12/16 | 540 | 549 | 538 | 546 | +11 | +2.1% | 1,209,000 |
| 2016/12/15 | 538 | 544 | 533 | 535 | -2 | -0.4% | 962,000 |
| 2016/12/14 | 535 | 544 | 534 | 537 | +1 | +0.2% | 817,000 |
| 2016/12/13 | 530 | 538 | 528 | 536 | -4 | -0.7% | 721,000 |
| 2016/12/12 | 553 | 553 | 525 | 540 | -4 | -0.7% | 1,335,000 |
| 2016/12/09 | 544 | 546 | 538 | 544 | +10 | +1.9% | 825,000 |
| 2016/12/08 | 533 | 540 | 525 | 534 | +7 | +1.3% | 1,185,000 |
| 2016/12/07 | 518 | 530 | 516 | 527 | +12 | +2.3% | 1,337,000 |
| 2016/12/06 | 499 | 516 | 498 | 515 | +16 | +3.2% | 1,032,000 |
| 2016/12/05 | 501 | 506 | 494 | 499 | -9 | -1.8% | 1,198,000 |
2051～
2100
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「日曹達」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日曹達 | 331,000円 | -4.6% | -14.0% | 4.23% | 13.64倍 | 0.97倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 日化薬 | 132,900円 | +5.4% | -11.5% | 4.51% | 11.88倍 | 0.77倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| デンカ | 208,100円 | +2.4% | +149.2% | 4.81% | 11.95倍 | 0.60倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| パーカライ | 131,000円 | -1.0% | -7.2% | 3.82% | 12.30倍 | 0.75倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 上村工業 | 933,000円 | -1.5% | -22.4% | 2.47% | 14.40倍 | 1.42倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
